Yahoo

Mail

Italia markets open in 4 hours 25 minutes

Dow Jones
37.903,29
+87,37(+0,23%)
Nasdaq
15.605,48
-52,34(-0,33%)
Nikkei 225
38.291,25
+17,20(+0,04%)
EUR/USD
1,0723
+0,0005(+0,04%)
Bitcoin EUR
53.431,58
-2.277,18(-4,09%)
CMC Crypto 200
1.256,89
-82,18(-6,13%)

Guggenheim Total Return Bond A (GIBAX)

Nasdaq - Nasdaq Prezzo differito. Valuta in USD.

Aggiungi a watchlist

22,92

+0,09

(+0,39%)

Alla chiusura: 08:01PM EDT

Periodo di tempo:

01 mag 2023 - 01 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
01 mag 2024	22,92	22,92	22,92	22,92	22,92	-
30 apr 2024	22,83	22,83	22,83	22,83	22,83	-
29 apr 2024	22,92	22,92	22,92	22,92	22,92	-
26 apr 2024	22,86	22,86	22,86	22,86	22,86	-
25 apr 2024	22,80	22,80	22,80	22,80	22,80	-
24 apr 2024	22,89	22,89	22,89	22,89	22,89	-
23 apr 2024	22,95	22,95	22,95	22,95	22,95	-
22 apr 2024	22,91	22,91	22,91	22,91	22,91	-
19 apr 2024	22,90	22,90	22,90	22,90	22,90	-
18 apr 2024	22,87	22,87	22,87	22,87	22,87	-
17 apr 2024	22,95	22,95	22,95	22,95	22,95	-
16 apr 2024	22,88	22,88	22,88	22,88	22,88	-
15 apr 2024	22,95	22,95	22,95	22,95	22,95	-
12 apr 2024	23,10	23,10	23,10	23,10	23,10	-
11 apr 2024	23,03	23,03	23,03	23,03	23,03	-
10 apr 2024	23,06	23,06	23,06	23,06	23,06	-
09 apr 2024	23,33	23,33	23,33	23,33	23,33	-
08 apr 2024	23,25	23,25	23,25	23,25	23,25	-
05 apr 2024	23,29	23,29	23,29	23,29	23,29	-
04 apr 2024	23,41	23,41	23,41	23,41	23,41	-
03 apr 2024	23,35	23,35	23,35	23,35	23,35	-
02 apr 2024	23,34	23,34	23,34	23,34	23,34	-
01 apr 2024	23,37	23,37	23,37	23,37	23,37	-
28 mar 2024	23,52	23,52	23,52	23,52	23,52	-
27 mar 2024	23,54	23,54	23,54	23,54	23,54	-
26 mar 2024	23,49	23,49	23,49	23,49	23,49	-
25 mar 2024	23,47	23,47	23,47	23,47	23,47	-
22 mar 2024	23,51	23,51	23,51	23,51	23,51	-
21 mar 2024	23,43	23,43	23,43	23,43	23,43	-
20 mar 2024	23,41	23,41	23,41	23,41	23,41	-
19 mar 2024	23,36	23,36	23,36	23,36	23,36	-
18 mar 2024	23,31	23,31	23,31	23,31	23,31	-
15 mar 2024	23,34	23,34	23,34	23,34	23,34	-
14 mar 2024	23,36	23,36	23,36	23,36	23,36	-
13 mar 2024	23,50	23,50	23,50	23,50	23,50	-
12 mar 2024	23,53	23,53	23,53	23,53	23,53	-
11 mar 2024	23,60	23,60	23,60	23,60	23,60	-
08 mar 2024	23,62	23,62	23,62	23,62	23,62	-
07 mar 2024	23,60	23,60	23,60	23,60	23,60	-
06 mar 2024	23,57	23,57	23,57	23,57	23,57	-
05 mar 2024	23,53	23,53	23,53	23,53	23,53	-
04 mar 2024	23,43	23,43	23,43	23,43	23,43	-
01 mar 2024	23,48	23,48	23,48	23,48	23,48	-
29 feb 2024	23,39	23,39	23,39	23,39	23,39	-
28 feb 2024	23,36	23,36	23,36	23,36	23,36	-
27 feb 2024	23,31	23,31	23,31	23,31	23,31	-
26 feb 2024	23,34	23,34	23,34	23,34	23,34	-
23 feb 2024	23,37	23,37	23,37	23,37	23,37	-
22 feb 2024	23,28	23,28	23,28	23,28	23,28	-
21 feb 2024	23,28	23,28	23,28	23,28	23,28	-
20 feb 2024	23,34	23,34	23,34	23,34	23,34	-
16 feb 2024	23,31	23,31	23,31	23,31	23,31	-
15 feb 2024	23,39	23,39	23,39	23,39	23,39	-
14 feb 2024	23,34	23,34	23,34	23,34	23,34	-
13 feb 2024	23,27	23,27	23,27	23,27	23,27	-
12 feb 2024	23,49	23,49	23,49	23,49	23,49	-
09 feb 2024	23,47	23,47	23,47	23,47	23,47	-
08 feb 2024	23,49	23,49	23,49	23,49	23,49	-
07 feb 2024	23,56	23,56	23,56	23,56	23,56	-
06 feb 2024	23,59	23,59	23,59	23,59	23,59	-
05 feb 2024	23,47	23,47	23,47	23,47	23,47	-
02 feb 2024	23,64	23,64	23,64	23,64	23,64	-
01 feb 2024	23,87	23,87	23,87	23,87	23,87	-
31 gen 2024	23,75	23,75	23,75	23,75	23,75	-
31 gen 2024	0.079 Dividendo
30 gen 2024	23,63	23,63	23,63	23,63	23,55	-
29 gen 2024	23,60	23,60	23,60	23,60	23,52	-
26 gen 2024	23,51	23,51	23,51	23,51	23,43	-
25 gen 2024	23,53	23,53	23,53	23,53	23,45	-
24 gen 2024	23,45	23,45	23,45	23,45	23,37	-
23 gen 2024	23,49	23,49	23,49	23,49	23,41	-
22 gen 2024	23,53	23,53	23,53	23,53	23,45	-
19 gen 2024	23,48	23,48	23,48	23,48	23,40	-
18 gen 2024	23,48	23,48	23,48	23,48	23,40	-
17 gen 2024	23,52	23,52	23,52	23,52	23,44	-
16 gen 2024	23,60	23,60	23,60	23,60	23,52	-
12 gen 2024	23,75	23,75	23,75	23,75	23,67	-
11 gen 2024	23,69	23,69	23,69	23,69	23,61	-
10 gen 2024	23,59	23,59	23,59	23,59	23,51	-
09 gen 2024	23,61	23,61	23,61	23,61	23,53	-
08 gen 2024	23,62	23,62	23,62	23,62	23,54	-
05 gen 2024	23,56	23,56	23,56	23,56	23,48	-
04 gen 2024	23,61	23,61	23,61	23,61	23,53	-
03 gen 2024	23,72	23,72	23,72	23,72	23,64	-
02 gen 2024	23,71	23,71	23,71	23,71	23,63	-
29 dic 2023	23,80	23,80	23,80	23,80	23,72	-
29 dic 2023	0.096 Dividendo
28 dic 2023	23,84	23,84	23,84	23,84	23,66	-
27 dic 2023	23,90	23,90	23,90	23,90	23,72	-
26 dic 2023	23,76	23,76	23,76	23,76	23,59	-
22 dic 2023	23,74	23,74	23,74	23,74	23,57	-
21 dic 2023	23,76	23,76	23,76	23,76	23,59	-
20 dic 2023	23,78	23,78	23,78	23,78	23,61	-
19 dic 2023	23,69	23,69	23,69	23,69	23,52	-
18 dic 2023	23,66	23,66	23,66	23,66	23,49	-
15 dic 2023	23,70	23,70	23,70	23,70	23,53	-
14 dic 2023	23,70	23,70	23,70	23,70	23,53	-
13 dic 2023	23,50	23,50	23,50	23,50	23,33	-
12 dic 2023	23,21	23,21	23,21	23,21	23,04	-
11 dic 2023	23,18	23,18	23,18	23,18	23,01	-
Prezzo di chiusura aggiustato per frazionamenti.*Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.

Caricamento di altri dati in corso...

Dow Jones37.903,29+87,37(+0,23%)

Nasdaq 15.605,48-52,34(-0,33%)

Nikkei 22538.291,25+17,20(+0,04%)

EUR/USD1,0723+0,0005(+0,04%)

Bitcoin EUR53.431,58-2.277,18(-4,09%)

CMC Crypto 2001.256,89-82,18(-6,13%)

Guggenheim Total Return Bond A (GIBAX)

Dow Jones
37.903,29
+87,37(+0,23%)

Nasdaq
15.605,48
-52,34(-0,33%)

Nikkei 225
38.291,25
+17,20(+0,04%)

EUR/USD
1,0723
+0,0005(+0,04%)

Bitcoin EUR
53.431,58
-2.277,18(-4,09%)

CMC Crypto 200
1.256,89
-82,18(-6,13%)